Davide Campari-Milano N.V. (DVCMY)
OTCMKTS · Delayed Price · Currency is USD
7.50
-0.28 (-3.62%)
Aug 29, 2025, 3:58 PM EDT
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.62 | 7.62 | 7.50 | 7.53 | - | -3.24% | 660 |
| Aug 28, 2025 | 7.71 | 7.80 | 7.62 | 7.78 | 7.78 | 2.26% | 15,893 |
| Aug 27, 2025 | 7.50 | 7.61 | 7.45 | 7.61 | 7.61 | -0.13% | 17,309 |
| Aug 26, 2025 | 7.57 | 7.70 | 7.53 | 7.62 | 7.62 | -1.36% | 56,729 |
| Aug 25, 2025 | 8.12 | 8.12 | 7.63 | 7.73 | 7.73 | -1.72% | 10,621 |
| Aug 22, 2025 | 7.63 | 7.86 | 7.62 | 7.86 | 7.86 | 2.75% | 7,777 |
| Aug 21, 2025 | 7.97 | 7.97 | 7.60 | 7.65 | 7.65 | -1.16% | 20,104 |
| Aug 20, 2025 | 7.79 | 7.86 | 7.74 | 7.74 | 7.74 | -2.03% | 8,796 |
| Aug 19, 2025 | 7.89 | 8.01 | 7.85 | 7.90 | 7.90 | 2.73% | 37,571 |
| Aug 18, 2025 | 7.64 | 7.78 | 7.57 | 7.69 | 7.69 | 0.52% | 19,250 |
| Aug 15, 2025 | 7.89 | 7.89 | 7.61 | 7.65 | 7.65 | -0.07% | 5,575 |
| Aug 14, 2025 | 7.65 | 7.75 | 7.52 | 7.66 | 7.66 | 0.07% | 20,140 |
| Aug 13, 2025 | 7.70 | 7.89 | 7.55 | 7.65 | 7.65 | -0.78% | 101,685 |
| Aug 12, 2025 | 7.57 | 7.71 | 7.54 | 7.71 | 7.71 | 0.13% | 149,575 |
| Aug 11, 2025 | 7.64 | 7.77 | 7.61 | 7.70 | 7.70 | -0.26% | 60,723 |
| Aug 8, 2025 | 7.87 | 7.87 | 7.59 | 7.72 | 7.72 | -0.52% | 8,005 |
| Aug 7, 2025 | 7.63 | 7.76 | 7.50 | 7.76 | 7.76 | 1.97% | 11,746 |
| Aug 6, 2025 | 7.62 | 7.75 | 7.58 | 7.61 | 7.61 | -0.39% | 25,448 |
| Aug 5, 2025 | 7.50 | 7.64 | 7.49 | 7.64 | 7.64 | 2.28% | 65,751 |
| Aug 4, 2025 | 7.53 | 7.64 | 7.30 | 7.47 | 7.47 | -2.10% | 90,990 |
| Aug 1, 2025 | 7.51 | 7.66 | 7.49 | 7.63 | 7.63 | 6.56% | 164,813 |
| Jul 31, 2025 | 6.86 | 7.18 | 6.85 | 7.16 | 7.16 | -1.38% | 399,207 |
| Jul 30, 2025 | 7.10 | 7.26 | 7.07 | 7.26 | 7.26 | -0.55% | 29,584 |
| Jul 29, 2025 | 7.23 | 7.43 | 7.16 | 7.30 | 7.30 | -0.27% | 61,792 |
| Jul 28, 2025 | 7.30 | 7.46 | 7.20 | 7.32 | 7.32 | -1.35% | 28,200 |
| Jul 25, 2025 | 7.57 | 7.67 | 7.42 | 7.42 | 7.42 | 0.13% | 5,225 |
| Jul 24, 2025 | 7.45 | 7.72 | 7.41 | 7.41 | 7.41 | -3.39% | 5,784 |
| Jul 23, 2025 | 7.53 | 7.85 | 7.53 | 7.67 | 7.67 | 5.36% | 105,535 |
| Jul 22, 2025 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | 1.61% | 2,379 |
| Jul 21, 2025 | 7.22 | 7.23 | 7.17 | 7.17 | 7.17 | -1.85% | 3,030 |
| Jul 18, 2025 | 7.30 | 7.40 | 7.28 | 7.30 | 7.30 | 1.60% | 4,031 |
| Jul 17, 2025 | 7.18 | 7.32 | 7.16 | 7.19 | 7.19 | 0.21% | 57,897 |
| Jul 16, 2025 | 7.05 | 7.21 | 7.03 | 7.17 | 7.17 | 0.42% | 98,209 |
| Jul 15, 2025 | 7.13 | 7.27 | 7.09 | 7.14 | 7.14 | -0.83% | 85,423 |
| Jul 14, 2025 | 7.06 | 7.20 | 7.03 | 7.20 | 7.20 | 0.42% | 94,260 |
| Jul 11, 2025 | 7.44 | 7.44 | 7.13 | 7.17 | 7.17 | -2.18% | 184,779 |
| Jul 10, 2025 | 7.16 | 7.33 | 7.16 | 7.33 | 7.33 | 2.37% | 23,780 |
| Jul 9, 2025 | 7.01 | 7.24 | 7.01 | 7.16 | 7.16 | 2.10% | 21,585 |
| Jul 8, 2025 | 7.07 | 7.13 | 6.95 | 7.01 | 7.01 | -0.60% | 31,358 |
| Jul 7, 2025 | 7.12 | 7.14 | 7.05 | 7.06 | 7.06 | 0.50% | 13,123 |
| Jul 3, 2025 | 7.26 | 7.26 | 7.02 | 7.02 | 7.02 | -1.27% | 9,783 |
| Jul 2, 2025 | 7.00 | 7.17 | 7.00 | 7.11 | 7.11 | 5.18% | 10,596 |
| Jul 1, 2025 | 6.84 | 6.89 | 6.76 | 6.76 | 6.76 | 1.96% | 4,669 |
| Jun 30, 2025 | 6.64 | 6.75 | 6.53 | 6.63 | 6.63 | 1.77% | 7,889 |
| Jun 27, 2025 | 6.53 | 6.55 | 6.39 | 6.52 | 6.52 | -0.99% | 10,430 |
| Jun 26, 2025 | 6.46 | 6.58 | 6.43 | 6.58 | 6.58 | 2.73% | 6,554 |
| Jun 25, 2025 | 6.47 | 6.54 | 6.41 | 6.41 | 6.41 | -1.91% | 10,788 |
| Jun 24, 2025 | 6.45 | 6.62 | 6.42 | 6.53 | 6.53 | 2.67% | 9,754 |
| Jun 23, 2025 | 6.52 | 6.59 | 6.36 | 6.36 | 6.36 | -3.78% | 45,340 |
| Jun 20, 2025 | 6.55 | 6.85 | 6.50 | 6.61 | 6.61 | 1.07% | 46,346 |